NYSE - Nasdaq Real Time Price USD

Brookfield Renewable Partners L.P. (BEP)

Compare
25.72 -0.31 (-1.19%)
As of 11:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 26.03 26.26 25.67 25.72 25.72 84,383
Oct 29, 2024 27.08 27.21 25.79 26.03 26.03 498,200
Oct 28, 2024 28.03 28.13 27.12 27.21 27.21 309,700
Oct 25, 2024 27.76 28.14 27.65 27.71 27.71 271,100
Oct 24, 2024 27.75 28.17 27.24 27.76 27.76 561,600
Oct 23, 2024 28.22 28.70 27.63 27.86 27.86 772,200
Oct 22, 2024 28.65 28.69 27.36 28.22 28.22 711,900
Oct 21, 2024 28.31 29.56 28.21 28.89 28.89 1,156,300
Oct 18, 2024 28.00 28.41 27.83 28.34 28.34 382,300
Oct 17, 2024 28.06 28.35 27.73 27.89 27.89 414,100
Oct 16, 2024 26.27 28.40 25.96 28.37 28.37 1,044,200
Oct 15, 2024 26.18 26.37 25.72 25.84 25.84 232,100
Oct 14, 2024 25.93 26.15 25.74 26.07 26.07 146,700
Oct 11, 2024 25.86 25.99 25.66 25.92 25.92 177,600
Oct 10, 2024 26.22 26.23 25.57 25.73 25.73 308,500
Oct 9, 2024 26.17 26.54 25.82 26.25 26.25 283,100
Oct 8, 2024 26.43 26.45 25.93 26.14 26.14 223,700
Oct 7, 2024 27.36 27.43 26.37 26.53 26.53 294,900
Oct 4, 2024 26.95 27.50 26.70 27.32 27.32 337,100
Oct 3, 2024 27.52 27.69 26.74 26.92 26.92 430,500
Oct 2, 2024 28.16 28.24 27.47 27.77 27.77 323,700
Oct 1, 2024 28.32 28.45 27.95 28.25 28.25 318,300
Sep 30, 2024 28.56 28.61 27.85 28.18 28.18 486,300
Sep 27, 2024 28.01 28.51 27.93 28.30 28.30 450,800
Sep 26, 2024 27.87 28.00 27.73 27.96 27.96 455,700
Sep 25, 2024 27.28 27.70 27.28 27.64 27.64 463,800
Sep 24, 2024 26.90 27.34 26.90 27.26 27.26 483,700
Sep 23, 2024 26.61 26.95 26.61 26.83 26.83 380,500
Sep 20, 2024 26.21 26.62 26.12 26.55 26.55 821,100
Sep 19, 2024 26.62 26.62 25.95 26.33 26.33 352,300
Sep 18, 2024 26.25 26.70 26.08 26.23 26.23 314,000
Sep 17, 2024 26.43 26.75 26.10 26.31 26.31 349,800
Sep 16, 2024 26.26 26.53 25.87 26.43 26.43 286,100
Sep 13, 2024 26.50 26.51 25.74 26.17 26.17 546,000
Sep 12, 2024 25.27 26.32 25.27 26.24 26.24 1,183,600
Sep 11, 2024 24.75 25.37 24.54 25.24 25.24 323,100
Sep 10, 2024 24.15 24.69 24.00 24.59 24.59 322,200
Sep 9, 2024 24.43 24.52 23.53 24.18 24.18 463,000
Sep 6, 2024 24.95 24.95 24.00 24.30 24.30 344,000
Sep 5, 2024 25.01 25.30 24.70 24.91 24.91 464,200
Sep 4, 2024 23.95 25.02 23.91 24.98 24.98 474,300
Sep 3, 2024 24.44 24.44 23.66 23.94 23.94 408,900
Aug 30, 2024 0.36 Dividend
Aug 30, 2024 24.75 24.89 24.18 24.49 24.49 291,700
Aug 29, 2024 25.13 25.25 24.71 24.93 24.58 459,200
Aug 28, 2024 25.00 25.25 24.80 25.05 24.69 461,200
Aug 27, 2024 24.92 25.17 24.62 25.05 24.69 261,300
Aug 26, 2024 24.83 25.29 24.53 25.01 24.65 597,100
Aug 23, 2024 23.67 24.93 23.56 24.38 24.03 550,800
Aug 22, 2024 23.87 24.11 23.27 23.38 23.05 650,400
Aug 21, 2024 23.92 24.10 23.84 23.93 23.59 311,800
Aug 20, 2024 24.14 24.30 23.76 23.93 23.59 485,400
Aug 19, 2024 24.35 24.68 24.05 24.10 23.76 539,900
Aug 16, 2024 24.86 24.86 24.21 24.45 24.10 240,300
Aug 15, 2024 24.44 25.05 24.34 24.71 24.36 456,000
Aug 14, 2024 24.32 24.50 24.10 24.43 24.08 317,800
Aug 13, 2024 24.40 24.70 24.23 24.39 24.04 335,000
Aug 12, 2024 24.45 24.59 23.60 24.34 23.99 590,000
Aug 9, 2024 24.60 24.60 24.06 24.46 24.11 432,000
Aug 8, 2024 24.92 24.93 24.39 24.58 24.23 544,000
Aug 7, 2024 24.66 24.76 23.56 24.52 24.17 843,200
Aug 6, 2024 23.31 24.43 23.18 24.35 24.00 765,000
Aug 5, 2024 23.35 24.05 22.76 23.30 22.97 406,900
Aug 2, 2024 24.11 24.35 23.72 24.06 23.72 409,900
Aug 1, 2024 24.59 24.59 23.88 24.19 23.85 366,900
Jul 31, 2024 24.26 24.63 23.81 24.34 23.99 539,400
Jul 30, 2024 24.20 24.30 23.38 23.66 23.32 499,200
Jul 29, 2024 24.38 24.42 24.01 24.28 23.93 257,500
Jul 26, 2024 24.56 24.56 24.09 24.27 23.92 248,600
Jul 25, 2024 24.68 24.68 24.07 24.11 23.77 295,900
Jul 24, 2024 24.89 24.95 24.44 24.52 24.17 191,100
Jul 23, 2024 24.60 24.97 24.34 24.83 24.48 275,200
Jul 22, 2024 24.29 24.71 24.23 24.69 24.34 430,400
Jul 19, 2024 24.39 24.42 23.98 24.06 23.72 461,100
Jul 18, 2024 24.91 25.04 24.31 24.39 24.04 353,100
Jul 17, 2024 25.77 25.89 24.79 24.86 24.51 448,500
Jul 16, 2024 25.74 26.00 25.32 25.90 25.53 355,200
Jul 15, 2024 26.89 27.30 25.53 25.63 25.27 623,900
Jul 12, 2024 27.32 27.34 26.89 27.18 26.79 371,600
Jul 11, 2024 26.50 27.35 26.43 27.16 26.77 429,600
Jul 10, 2024 25.48 26.39 25.47 26.34 25.96 277,400
Jul 9, 2024 25.14 25.62 25.09 25.48 25.12 151,700
Jul 8, 2024 25.40 25.57 25.13 25.28 24.92 202,600
Jul 5, 2024 26.05 26.11 25.35 25.40 25.04 347,500
Jul 3, 2024 25.04 25.63 24.97 25.37 25.01 201,400
Jul 2, 2024 24.51 24.86 24.23 24.80 24.45 389,600
Jul 1, 2024 25.00 25.25 24.35 24.47 24.12 409,500
Jun 28, 2024 26.35 26.35 24.68 24.77 24.42 527,200
Jun 27, 2024 25.25 26.27 25.22 26.18 25.81 289,300
Jun 26, 2024 25.87 25.93 25.32 25.39 25.03 289,200
Jun 25, 2024 25.58 26.07 25.37 26.07 25.70 390,700
Jun 24, 2024 24.52 25.81 24.52 25.62 25.26 816,700
Jun 21, 2024 24.67 24.88 24.42 24.52 24.17 790,700
Jun 20, 2024 25.25 25.25 24.56 24.70 24.35 539,600
Jun 18, 2024 24.77 25.18 24.59 25.13 24.77 372,200
Jun 17, 2024 25.14 25.18 24.75 24.94 24.58 350,300
Jun 14, 2024 25.35 25.46 24.67 25.22 24.86 498,100
Jun 13, 2024 25.57 25.89 25.29 25.63 25.27 375,000
Jun 12, 2024 26.71 26.87 25.54 25.66 25.29 829,800
Jun 11, 2024 26.83 26.94 26.10 26.15 25.78 381,500
Jun 10, 2024 26.38 27.45 26.34 27.06 26.67 421,400
Jun 7, 2024 27.26 27.59 26.58 26.63 26.25 374,900
Jun 6, 2024 27.92 27.98 27.39 27.81 27.41 373,700
Jun 5, 2024 27.61 27.97 27.49 27.93 27.53 190,000
Jun 4, 2024 27.74 27.81 27.39 27.50 27.11 269,600
Jun 3, 2024 27.95 28.16 27.45 28.04 27.64 367,200
May 31, 2024 0.36 Dividend
May 31, 2024 27.43 27.95 27.21 27.87 27.47 418,800
May 30, 2024 26.73 27.64 26.72 27.54 26.80 696,000
May 29, 2024 27.41 27.41 26.51 26.53 25.82 330,900
May 28, 2024 28.70 28.80 27.67 27.75 27.00 505,000
May 24, 2024 28.06 28.81 27.96 28.60 27.83 425,000
May 23, 2024 28.57 28.57 27.87 27.98 27.23 650,300
May 22, 2024 27.97 28.69 27.81 28.42 27.65 487,500
May 21, 2024 27.67 28.15 27.60 27.96 27.21 222,700
May 20, 2024 27.82 28.05 27.39 27.75 27.00 146,200
May 17, 2024 28.00 28.05 27.58 27.86 27.11 306,300
May 16, 2024 27.90 28.18 27.85 27.95 27.20 304,100
May 15, 2024 27.19 28.00 26.99 27.99 27.24 497,700
May 14, 2024 27.32 27.51 26.51 26.73 26.01 810,000
May 13, 2024 27.92 28.25 27.32 27.33 26.59 822,200
May 10, 2024 27.79 28.32 27.49 27.93 27.18 524,700
May 9, 2024 26.89 27.82 26.76 27.56 26.82 420,400
May 8, 2024 26.22 26.91 26.00 26.89 26.17 457,500
May 7, 2024 26.75 26.77 26.15 26.35 25.64 701,300
May 6, 2024 25.97 26.73 25.88 26.65 25.93 838,000
May 3, 2024 25.00 26.37 24.65 25.78 25.09 1,359,500
May 2, 2024 23.60 24.68 23.60 24.66 24.00 764,700
May 1, 2024 21.73 23.74 21.28 23.30 22.67 1,708,200
Apr 30, 2024 21.28 21.36 20.89 21.01 20.44 686,700
Apr 29, 2024 21.56 21.69 21.28 21.38 20.80 650,900
Apr 26, 2024 21.45 21.65 21.25 21.34 20.76 515,600
Apr 25, 2024 21.72 21.78 21.18 21.30 20.73 805,800
Apr 24, 2024 21.73 22.04 21.53 21.66 21.08 793,300
Apr 23, 2024 21.00 21.97 20.95 21.66 21.08 1,117,700
Apr 22, 2024 20.88 21.20 20.75 21.06 20.49 362,600
Apr 19, 2024 20.64 20.85 20.56 20.77 20.21 1,000,800
Apr 18, 2024 20.29 20.69 20.28 20.58 20.03 651,800
Apr 17, 2024 20.25 20.35 19.95 20.25 19.70 492,800
Apr 16, 2024 20.42 20.42 19.92 20.01 19.47 739,500
Apr 15, 2024 21.23 21.25 20.43 20.51 19.96 766,100
Apr 12, 2024 21.68 21.77 20.96 21.04 20.47 525,900
Apr 11, 2024 22.21 22.25 21.71 21.76 21.17 415,000
Apr 10, 2024 22.25 22.46 21.90 21.94 21.35 431,200
Apr 9, 2024 23.00 23.09 22.68 22.88 22.26 386,200
Apr 8, 2024 22.50 22.95 22.43 22.88 22.26 420,300
Apr 5, 2024 22.84 22.84 22.28 22.39 21.79 479,100
Apr 4, 2024 23.05 23.33 22.63 22.85 22.23 503,700
Apr 3, 2024 22.88 22.98 22.40 22.60 21.99 396,700
Apr 2, 2024 23.02 23.20 22.70 23.02 22.40 420,800
Apr 1, 2024 23.36 23.49 22.87 23.12 22.50 486,100
Mar 28, 2024 23.09 23.41 22.88 23.23 22.60 526,300
Mar 27, 2024 22.87 23.32 22.82 23.15 22.53 489,300
Mar 26, 2024 22.94 23.17 22.54 22.87 22.25 454,600
Mar 25, 2024 23.00 23.25 22.81 22.90 22.28 882,200
Mar 22, 2024 22.45 23.14 22.45 23.00 22.38 919,300
Mar 21, 2024 22.65 22.84 22.37 22.54 21.93 469,200
Mar 20, 2024 21.95 22.67 21.86 22.52 21.91 357,100
Mar 19, 2024 22.00 22.42 21.85 21.98 21.39 402,600
Mar 18, 2024 22.64 22.70 22.04 22.06 21.47 680,700
Mar 15, 2024 22.74 22.81 22.27 22.71 22.10 599,300
Mar 14, 2024 22.94 23.21 22.54 22.74 22.13 401,300
Mar 13, 2024 23.19 23.46 22.86 22.95 22.33 385,600
Mar 12, 2024 23.82 23.87 23.18 23.21 22.58 284,500
Mar 11, 2024 23.80 24.28 23.77 23.81 23.17 430,000
Mar 8, 2024 24.20 24.35 23.77 23.93 23.29 343,700
Mar 7, 2024 22.94 24.22 22.91 24.18 23.53 651,000
Mar 6, 2024 22.55 22.86 22.40 22.80 22.19 671,400
Mar 5, 2024 22.39 22.88 22.21 22.35 21.75 518,400
Mar 4, 2024 22.78 22.87 22.25 22.53 21.92 534,900
Mar 1, 2024 22.29 23.03 21.99 22.84 22.22 596,600
Feb 29, 2024 22.35 22.79 22.22 22.41 21.81 753,800
Feb 28, 2024 0.36 Dividend
Feb 28, 2024 22.42 22.63 22.21 22.22 21.62 583,600
Feb 27, 2024 22.74 23.00 22.54 22.82 21.86 827,500
Feb 26, 2024 23.07 23.10 22.61 22.75 21.79 653,900
Feb 23, 2024 23.41 23.59 22.90 23.15 22.18 528,100
Feb 22, 2024 23.13 23.57 23.04 23.40 22.42 553,400
Feb 21, 2024 23.45 23.75 23.38 23.51 22.52 348,800
Feb 20, 2024 23.90 24.12 23.37 23.54 22.55 318,700
Feb 16, 2024 23.89 24.27 23.64 23.90 22.89 487,400
Feb 15, 2024 23.33 24.30 23.12 24.17 23.15 555,200
Feb 14, 2024 23.27 23.45 23.15 23.29 22.31 302,000
Feb 13, 2024 23.66 23.68 23.02 23.04 22.07 605,400
Feb 12, 2024 23.75 24.37 23.75 24.12 23.10 696,800
Feb 9, 2024 23.93 24.20 23.68 23.92 22.91 459,700
Feb 8, 2024 24.67 24.71 23.94 23.95 22.94 565,600
Feb 7, 2024 25.11 25.23 24.57 24.90 23.85 404,300
Feb 6, 2024 24.52 25.03 24.16 24.87 23.82 362,200
Feb 5, 2024 25.07 25.07 24.10 24.46 23.43 741,600
Feb 2, 2024 26.25 26.25 24.88 25.41 24.34 487,200
Feb 1, 2024 26.13 26.31 25.80 26.13 25.03 253,600
Jan 31, 2024 26.42 26.80 25.90 26.01 24.92 289,800
Jan 30, 2024 26.51 26.61 26.08 26.42 25.31 296,600
Jan 29, 2024 25.90 26.80 25.60 26.64 25.52 238,400
Jan 26, 2024 26.33 26.40 25.86 25.98 24.89 289,200
Jan 25, 2024 25.98 26.27 25.59 26.25 25.15 401,100
Jan 24, 2024 26.11 26.28 25.62 25.75 24.67 317,000
Jan 23, 2024 25.99 26.12 25.57 25.88 24.79 195,400
Jan 22, 2024 25.67 26.11 25.52 25.67 24.59 297,500
Jan 19, 2024 25.26 25.82 24.84 25.68 24.60 399,200
Jan 18, 2024 25.18 25.64 25.06 25.32 24.25 390,200
Jan 17, 2024 25.40 25.49 24.66 25.16 24.10 334,700
Jan 16, 2024 25.83 26.14 25.34 25.72 24.64 522,400
Jan 12, 2024 26.42 26.71 25.55 25.74 24.66 292,400
Jan 11, 2024 27.11 27.11 26.10 26.21 25.11 279,500
Jan 10, 2024 27.40 27.47 27.09 27.14 26.00 280,700
Jan 9, 2024 27.31 27.44 26.97 27.32 26.17 143,200
Jan 8, 2024 26.16 27.33 26.11 27.31 26.16 208,500
Jan 5, 2024 25.60 26.54 25.55 26.17 25.07 256,300
Jan 4, 2024 25.50 26.00 25.50 25.80 24.71 322,900
Jan 3, 2024 25.90 25.92 25.51 25.65 24.57 563,900
Jan 2, 2024 26.25 27.06 25.90 26.02 24.92 542,000
Dec 29, 2023 26.14 26.56 25.94 26.28 25.17 277,500
Dec 28, 2023 26.17 26.35 25.92 26.26 25.15 452,500
Dec 27, 2023 26.57 26.83 26.23 26.33 25.22 742,800
Dec 26, 2023 26.78 26.93 26.59 26.60 25.48 369,600
Dec 22, 2023 27.32 27.38 26.72 26.76 25.63 667,500
Dec 21, 2023 26.73 27.33 26.73 26.99 25.85 355,500
Dec 20, 2023 26.80 27.16 26.42 26.45 25.34 270,300
Dec 19, 2023 26.32 27.03 26.32 26.92 25.79 301,900
Dec 18, 2023 26.69 26.98 25.89 26.30 25.19 321,600
Dec 15, 2023 27.45 27.50 26.67 26.81 25.68 784,000
Dec 14, 2023 26.09 27.81 26.09 27.41 26.26 997,900
Dec 13, 2023 24.90 26.00 24.65 25.97 24.88 827,600
Dec 12, 2023 25.29 25.31 24.81 24.93 23.88 505,900
Dec 11, 2023 25.04 25.46 24.71 25.45 24.38 684,600
Dec 8, 2023 25.25 25.50 24.96 25.24 24.18 497,600
Dec 7, 2023 25.98 25.98 25.40 25.46 24.39 425,600
Dec 6, 2023 24.89 25.89 24.89 25.87 24.78 380,800
Dec 5, 2023 25.38 25.57 24.83 24.83 23.79 297,000
Dec 4, 2023 25.57 25.98 25.42 25.48 24.41 359,200
Dec 1, 2023 24.59 26.01 24.59 25.92 24.83 376,800
Nov 30, 2023 24.72 24.92 24.45 24.77 23.73 281,200
Nov 29, 2023 0.34 Dividend
Nov 29, 2023 24.83 25.09 24.66 24.78 23.74 285,900
Nov 28, 2023 24.50 25.21 24.50 24.99 23.61 365,700
Nov 27, 2023 24.66 24.98 24.49 24.58 23.23 437,600
Nov 24, 2023 24.75 24.97 24.61 24.75 23.39 96,400
Nov 22, 2023 24.38 24.67 24.07 24.62 23.26 259,900
Nov 21, 2023 24.50 24.70 24.30 24.30 22.96 402,600
Nov 20, 2023 24.33 24.72 24.07 24.64 23.28 362,300
Nov 17, 2023 24.72 25.00 24.43 24.46 23.11 369,800
Nov 16, 2023 24.70 25.13 24.49 24.91 23.54 340,800
Nov 15, 2023 24.13 25.23 24.13 24.77 23.41 547,700
Nov 14, 2023 22.50 24.11 22.32 24.03 22.71 563,700
Nov 13, 2023 21.97 22.34 21.80 21.97 20.76 307,400
Nov 10, 2023 22.06 22.22 21.66 21.91 20.70 253,500
Nov 9, 2023 22.32 22.66 21.94 22.06 20.85 315,500
Nov 8, 2023 22.65 22.69 22.07 22.30 21.07 542,400
Nov 7, 2023 23.00 23.01 22.18 22.63 21.38 609,500
Nov 6, 2023 23.20 23.30 22.66 23.07 21.80 788,200
Nov 3, 2023 23.81 23.87 22.67 23.07 21.80 708,500
Nov 2, 2023 21.87 23.45 21.80 23.35 22.06 872,600
Nov 1, 2023 20.96 21.57 20.91 21.55 20.36 646,000
Oct 31, 2023 21.80 22.00 20.86 20.96 19.81 367,100
Oct 30, 2023 21.31 21.90 21.31 21.76 20.56 476,400

Related Tickers